B Investments Holding S.A.E. (EGX:BINV)
Egypt · Delayed Price · Currency is EGP 29.47
+0.48 (1.66%)
At close: Jul 31, 2025
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 28.99 | 29.60 | 28.73 | 29.47 | 29.47 | 1.66% | 111,331 |
| Jul 30, 2025 | 29.50 | 29.88 | 28.65 | 28.99 | 28.99 | -1.73% | 181,483 |
| Jul 29, 2025 | 29.42 | 29.70 | 29.20 | 29.50 | 29.50 | 0.27% | 97,862 |
| Jul 28, 2025 | 29.74 | 30.36 | 29.42 | 29.42 | 29.42 | -1.08% | 123,826 |
| Jul 27, 2025 | 29.40 | 30.40 | 29.18 | 29.74 | 29.74 | 1.16% | 467,731 |
| Jul 23, 2025 | 28.81 | 29.67 | 28.52 | 29.40 | 29.40 | 2.05% | 322,451 |
| Jul 22, 2025 | 28.84 | 29.20 | 28.60 | 28.81 | 28.81 | -0.10% | 318,094 |
| Jul 21, 2025 | 29.57 | 29.74 | 28.83 | 28.84 | 28.84 | -2.47% | 242,045 |
| Jul 20, 2025 | 29.35 | 29.85 | 29.35 | 29.57 | 29.57 | 0.75% | 214,732 |
| Jul 17, 2025 | 29.01 | 29.95 | 29.03 | 29.35 | 29.35 | 1.17% | 297,503 |
| Jul 16, 2025 | 29.79 | 30.00 | 28.91 | 29.01 | 29.01 | -2.62% | 215,152 |
| Jul 15, 2025 | 30.39 | 30.50 | 29.75 | 29.79 | 29.79 | -1.97% | 213,759 |
| Jul 14, 2025 | 29.26 | 30.50 | 28.76 | 30.39 | 30.39 | 3.86% | 418,754 |
| Jul 13, 2025 | 30.00 | 30.40 | 28.50 | 29.26 | 29.26 | -2.47% | 280,422 |
| Jul 10, 2025 | 30.00 | 30.48 | 29.73 | 30.00 | 30.00 | - | 290,455 |
| Jul 9, 2025 | 31.03 | 31.10 | 30.00 | 30.00 | 30.00 | -3.32% | 297,901 |
| Jul 7, 2025 | 31.78 | 31.80 | 31.02 | 31.03 | 31.03 | -2.36% | 390,390 |
| Jul 6, 2025 | 32.61 | 32.57 | 31.62 | 31.78 | 31.78 | -2.55% | 493,666 |
| Jul 2, 2025 | 32.00 | 33.20 | 30.30 | 32.61 | 32.61 | 1.91% | 1,715,626 |
| Jul 1, 2025 | 40.00 | 37.51 | 32.00 | 32.00 | 32.00 | -20.00% | 4,216,404 |
| Jun 30, 2025 | 34.87 | 40.00 | 33.80 | 40.00 | 40.00 | 14.71% | 831,891 |
| Jun 29, 2025 | 32.46 | 34.87 | 31.56 | 34.87 | 34.87 | 7.42% | 672,535 |
| Jun 25, 2025 | 31.45 | 32.46 | 30.03 | 32.46 | 32.46 | 3.21% | 832,893 |
| Jun 24, 2025 | 29.00 | 31.45 | 28.31 | 31.45 | 31.45 | 8.45% | 535,173 |
| Jun 23, 2025 | 26.74 | 29.00 | 26.15 | 29.00 | 29.00 | 8.45% | 649,438 |
| Jun 22, 2025 | 27.99 | 26.90 | 25.80 | 26.74 | 26.74 | -4.47% | 283,431 |
| Jun 19, 2025 | 27.16 | 27.99 | 26.72 | 27.99 | 26.72 | 3.06% | 806,653 |
| Jun 18, 2025 | 27.98 | 27.55 | 26.72 | 27.16 | 25.92 | -2.93% | 290,653 |
| Jun 17, 2025 | 28.10 | 28.07 | 26.93 | 27.98 | 26.71 | -0.43% | 401,858 |
| Jun 16, 2025 | 27.50 | 28.10 | 26.60 | 28.10 | 26.82 | 2.18% | 355,828 |
| Jun 15, 2025 | 28.46 | 27.50 | 25.77 | 27.50 | 26.25 | -3.37% | 426,770 |
| Jun 12, 2025 | 28.70 | 28.49 | 27.30 | 28.46 | 27.17 | -0.84% | 326,909 |
| Jun 11, 2025 | 28.48 | 28.98 | 28.00 | 28.70 | 27.39 | 0.77% | 382,922 |
| Jun 10, 2025 | 29.00 | 28.96 | 28.02 | 28.48 | 27.18 | -1.79% | 68,918 |
| Jun 4, 2025 | 27.62 | 29.00 | 27.37 | 29.00 | 27.68 | 5.00% | 193,695 |
| Jun 3, 2025 | 28.50 | 28.40 | 27.57 | 27.62 | 26.36 | -3.09% | 299,777 |
| Jun 2, 2025 | 28.30 | 28.50 | 27.68 | 28.50 | 27.20 | 0.71% | 347,239 |
| Jun 1, 2025 | 29.00 | 28.69 | 27.56 | 28.30 | 27.01 | -2.41% | 694,852 |
| May 29, 2025 | 28.50 | 29.00 | 27.88 | 29.00 | 27.68 | 1.75% | 760,388 |
| May 28, 2025 | 28.00 | 28.59 | 27.60 | 28.50 | 27.20 | 1.79% | 332,479 |
| May 27, 2025 | 28.00 | 28.25 | 27.48 | 28.00 | 26.73 | - | 485,707 |
| May 26, 2025 | 28.13 | 28.80 | 28.00 | 28.00 | 26.73 | -0.46% | 397,931 |
| May 25, 2025 | 27.44 | 28.69 | 27.35 | 28.13 | 26.85 | 2.51% | 1,234,685 |
| May 22, 2025 | 26.63 | 27.44 | 26.38 | 27.44 | 26.19 | 3.04% | 115,007 |
| May 21, 2025 | 26.50 | 26.80 | 26.40 | 26.63 | 25.42 | 0.49% | 433,322 |
| May 20, 2025 | 26.50 | 27.00 | 26.33 | 26.50 | 25.29 | - | 223,517 |
| May 19, 2025 | 27.00 | 27.00 | 26.30 | 26.50 | 25.29 | -1.85% | 332,542 |
| May 18, 2025 | 27.01 | 27.66 | 26.96 | 27.00 | 25.77 | -0.04% | 239,856 |
| May 15, 2025 | 26.50 | 27.25 | 26.12 | 27.01 | 25.78 | 1.92% | 2,012,785 |
| May 14, 2025 | 25.50 | 26.60 | 25.50 | 26.50 | 25.29 | 3.92% | 1,185,922 |